IDX · KIOS · stock
PT Kioson Komersial Indonesia Tbk (KIOS) stock price history
Every IDX trading session of PT Kioson Komersial Indonesia Tbk from Oct 5, 2017 to Sep 28, 2026: 2,206 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KIOS adjusted close, 2017 to 2026
- IDR 2,710
- All time high, 2018
- IDR 290.00
- 52 week high, IDR 56.00 low
- 2,206
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
KIOS key facts
- PT Kioson Komersial Indonesia Tbk (KIOS) closed at IDR 71.00 on Sep 28, 2026 on IDX.
- KIOS's all time high close is IDR 2,710, set on Aug 21, 2018; its all time low close is IDR 50.00 on Dec 5, 2023.
- KIOS's 52 week range is IDR 56.00 to IDR 290.00.
- KIOS returned -18.4% over the year to Sep 28, 2026 and -91.3% over five years.
- Since Oct 5, 2017 KIOS returned -79%, -16.2% a year compounded.
- KIOS's deepest drawdown was -98.2% from Aug 28, 2018 to Dec 5, 2023.
- DataCedar holds 2,206 daily sessions of KIOS history from Oct 5, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KIOS price chart, 2017 to 2026
KIOS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -29.7% |
| 3 months | -15.5% |
| 6 months | -27.6% |
| Year to date | -73.3% |
| 1 year | -18.4% |
| 3 years | +10.9% |
| 5 years | -91.3% |
| 10 years | n/a |
| Since Oct 5, 2017 | -79.4% |
| Compound annual growth, 9.0 years | -16.2% |
KIOS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 2,710 on Aug 21, 2018
- All time low close
- IDR 50.00 on Dec 5, 2023
- 52 week high
- IDR 290.00 on Jan 7, 2026
- 52 week low
- IDR 56.00 on Jun 8, 2026
- Deepest drawdown
- -98.2% from Aug 28, 2018 to Dec 5, 2023, not yet recovered
- Best single session
- +35.0% on Sep 7, 2020
- Worst single session
- -23.7% on May 9, 2019
- Volatility, 1 year annualised
- 121.9%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, +432%
- Worst calendar year
- 2019, -88%
KIOS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Oct 5, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 266.00 | IDR 290.00 | IDR 56.00 | IDR 71.00 | -73.3% | 8.4B | 178 |
| 2025 | IDR 50.00 | IDR 266.00 | IDR 50.00 | IDR 266.00 | +432.0% | 7B | 236 |
| 2024 | IDR 51.00 | IDR 66.00 | IDR 50.00 | IDR 50.00 | -2.0% | 453.4M | 237 |
| 2023 | IDR 170.00 | IDR 180.00 | IDR 50.00 | IDR 51.00 | -70.9% | 7.7B | 239 |
| 2022 | IDR 403.03 | IDR 660.00 | IDR 168.89 | IDR 175.00 | -56.6% | 14.2B | 246 |
| 2021 | IDR 106.71 | IDR 1,424 | IDR 95.96 | IDR 403.03 | +254.7% | 9.6B | 247 |
| 2020 | IDR 237.98 | IDR 336.24 | IDR 99.80 | IDR 113.62 | -52.3% | 3.7M | 242 |
| 2019 | IDR 1,996 | IDR 2,027 | IDR 199.60 | IDR 237.98 | -88.1% | 6.6M | 258 |
| 2018 | IDR 2,265 | IDR 2,741 | IDR 1,842 | IDR 1,996 | -11.9% | 309.5M | 261 |
| 2017 | IDR 345.45 | IDR 3,147 | IDR 345.45 | IDR 2,265 | n/a | 29.4M | 62 |
KIOS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 71.00 | -30.4% |
| August 2026 | IDR 102.00 | +7.4% |
| July 2026 | IDR 95.00 | +23.4% |
| June 2026 | IDR 77.00 | -9.4% |
| May 2026 | IDR 85.00 | -21.3% |
| April 2026 | IDR 108.00 | +9.1% |
| March 2026 | IDR 99.00 | -31.3% |
| February 2026 | IDR 144.00 | +9.9% |
| January 2026 | IDR 131.00 | -50.8% |
| December 2025 | IDR 266.00 | +245.5% |
| November 2025 | IDR 77.00 | +8.5% |
| October 2025 | IDR 71.00 | -26.0% |
About the KIOS data
Daily bars. 2,206 sessions from Oct 5, 2017 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 5, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KIOS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
KIOS share price history
